Fidelity Advisor Mega Cap Stock I (FTRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.01
+0.15 (0.50%)
Sep 15, 2025, 9:30 AM EDT
FTRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.03% |
| Sep 15, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.50% |
| Sep 12, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.07% |
| Sep 11, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.23% |
| Sep 10, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.71% |
| Sep 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.61% |
| Sep 8, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.31% |
| Sep 5, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.68% |
| Sep 4, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.75% |
| Sep 3, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.27% |
| Sep 2, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.71% |
| Aug 29, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.61% |
| Aug 28, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.34% |
| Aug 27, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.27% |
| Aug 26, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.68% |
| Aug 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.24% |
| Aug 22, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.45% |
| Aug 21, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.14% |
| Aug 20, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.14% |
| Aug 19, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.92% |
| Aug 18, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| Aug 15, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.24% |
| Aug 14, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.17% |
| Aug 13, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.31% |
| Aug 12, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.35% |
| Aug 11, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.34% |
| Aug 8, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.72% |
| Aug 7, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.07% |
| Aug 6, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.37% |
| Aug 5, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.34% |
| Aug 4, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.27% |
| Aug 1, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.55% |
| Jul 31, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.37% |
| Jul 30, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.17% |
| Jul 29, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.73% |
| Jul 28, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Jul 25, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.37% |
| Jul 24, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.20% |
| Jul 23, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.57% |
| Jul 22, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.07% |
| Jul 21, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.14% |
| Jul 18, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.10% |
| Jul 17, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.27% |
| Jul 16, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.21% |
| Jul 15, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.34% |
| Jul 14, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.27% |
| Jul 11, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.10% |
| Jul 10, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.38% |
| Jul 9, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.73% |
| Jul 8, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.03% |